Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 90.76 | 91.73 | 90.68 | 91.00 | 499,061 | +0.34(+0.38%) |
Nov 27, 2013 | 89.41 | 90.87 | 89.23 | 90.66 | 1,049,342 | +1.13(+1.26%) |
Nov 26, 2013 | 88.54 | 90.23 | 87.67 | 89.53 | 1,165,515 | +1.42(+1.61%) |
Nov 25, 2013 | 89.29 | 90.76 | 87.21 | 88.11 | 1,518,396 | -1.15(-1.28%) |
Nov 22, 2013 | 85.42 | 89.43 | 85.03 | 89.26 | 2,980,515 | +4.51(+5.33%) |
Nov 21, 2013 | 84.71 | 86.84 | 83.40 | 84.74 | 3,608,467 | +3.07(+3.76%) |
Nov 20, 2013 | 81.95 | 83.16 | 81.16 | 81.67 | 1,075,011 | -0.03(-0.03%) |
Nov 19, 2013 | 80.43 | 82.83 | 80.38 | 81.70 | 1,168,451 | +1.28(+1.59%) |
Nov 18, 2013 | 81.64 | 83.34 | 79.96 | 80.43 | 1,097,302 | -0.58(-0.71%) |
Nov 15, 2013 | 79.63 | 81.13 | 78.81 | 81.00 | 1,243,215 | +1.43(+1.79%) |
Nov 14, 2013 | 79.26 | 80.87 | 78.67 | 79.57 | 1,226,246 | +0.55(+0.69%) |
Nov 13, 2013 | 78.10 | 79.30 | 77.68 | 79.03 | 1,774,450 | +0.80(+1.02%) |
Nov 12, 2013 | 78.71 | 79.52 | 77.74 | 78.23 | 2,098,533 | -0.58(-0.73%) |
Nov 11, 2013 | 79.90 | 80.08 | 78.51 | 78.81 | 2,423,078 | -1.33(-1.66%) |
Nov 08, 2013 | 78.35 | 81.33 | 77.98 | 80.13 | 3,077,680 | +2.08(+2.67%) |
Nov 07, 2013 | 84.24 | 84.58 | 77.19 | 78.05 | 4,035,719 | -6.01(-7.15%) |
Nov 06, 2013 | 85.21 | 85.44 | 83.68 | 84.06 | 1,185,154 | -1.06(-1.24%) |
Nov 05, 2013 | 84.29 | 85.75 | 83.78 | 85.12 | 1,898,717 | +0.47(+0.55%) |
Nov 04, 2013 | 83.51 | 84.99 | 83.21 | 84.65 | 1,332,809 | +1.31(+1.58%) |
Nov 01, 2013 | 83.07 | 84.03 | 82.01 | 83.34 | 1,612,589 | +0.32(+0.38%) |
Oct 31, 2013 | 83.12 | 85.27 | 81.65 | 83.02 | 2,195,032 | -0.12(-0.15%) |
Oct 30, 2013 | 84.84 | 85.78 | 82.73 | 83.14 | 2,981,631 | -1.50(-1.77%) |
Oct 29, 2013 | 83.27 | 84.70 | 82.41 | 84.64 | 1,985,585 | +1.46(+1.75%) |
Oct 28, 2013 | 82.65 | 83.61 | 81.34 | 83.18 | 2,167,298 | +0.99(+1.21%) |
Oct 25, 2013 | 81.26 | 82.26 | 80.61 | 82.19 | 1,673,837 | +1.26(+1.56%) |
Oct 24, 2013 | 79.32 | 81.53 | 78.52 | 80.92 | 2,412,107 | +1.73(+2.18%) |
Oct 23, 2013 | 78.70 | 81.53 | 76.77 | 79.20 | 2,261,136 | +0.16(+0.20%) |
Oct 22, 2013 | 83.14 | 84.81 | 72.92 | 79.04 | 8,127,731 | +6.13(+8.40%) |
Oct 21, 2013 | 72.60 | 73.40 | 71.47 | 72.91 | 2,466,081 | +0.67(+0.92%) |
Oct 18, 2013 | 71.52 | 72.29 | 70.31 | 72.25 | 1,531,816 | +1.07(+1.51%) |
Oct 17, 2013 | 72.98 | 73.17 | 69.80 | 71.17 | 4,184,967 | -2.01(-2.75%) |
Oct 16, 2013 | 70.52 | 73.31 | 70.38 | 73.18 | 2,577,093 | +2.49(+3.53%) |
Oct 15, 2013 | 69.19 | 70.82 | 68.90 | 70.69 | 1,849,266 | +1.73(+2.51%) |
Oct 14, 2013 | 67.45 | 69.46 | 66.59 | 68.96 | 1,475,756 | +1.05(+1.55%) |
Oct 11, 2013 | 68.67 | 69.16 | 67.55 | 67.91 | 850,674 | -0.75(-1.09%) |
Oct 10, 2013 | 66.98 | 68.84 | 66.87 | 68.65 | 1,503,139 | +2.85(+4.33%) |
Oct 09, 2013 | 66.89 | 67.08 | 63.05 | 65.81 | 3,650,402 | -1.74(-2.58%) |
Oct 08, 2013 | 69.93 | 70.32 | 67.29 | 67.55 | 2,268,880 | -2.45(-3.50%) |
Oct 07, 2013 | 70.29 | 70.41 | 69.67 | 70.00 | 1,616,212 | -0.65(-0.91%) |
Oct 04, 2013 | 69.51 | 71.00 | 69.44 | 70.64 | 1,386,398 | +1.06(+1.53%) |
Oct 03, 2013 | 69.90 | 70.00 | 69.37 | 69.58 | 1,713,324 | -0.24(-0.35%) |
Oct 02, 2013 | 69.42 | 69.93 | 68.21 | 69.82 | 1,592,746 | +0.07(+0.10%) |
Oct 01, 2013 | 67.97 | 70.18 | 67.80 | 69.75 | 1,805,374 | +1.77(+2.61%) |
Sep 30, 2013 | 69.08 | 69.26 | 67.78 | 67.97 | 1,994,792 | -2.14(-3.06%) |
Sep 27, 2013 | 69.26 | 70.29 | 67.79 | 70.12 | 1,765,328 | +0.37(+0.53%) |
Sep 26, 2013 | 69.40 | 70.71 | 68.66 | 69.75 | 1,213,503 | +0.70(+1.02%) |
Sep 25, 2013 | 66.86 | 69.31 | 66.86 | 69.04 | 1,792,374 | +2.19(+3.27%) |
Sep 24, 2013 | 66.42 | 67.80 | 66.29 | 66.86 | 1,237,238 | +0.41(+0.62%) |
Sep 23, 2013 | 65.88 | 66.47 | 64.86 | 66.45 | 1,176,528 | +0.57(+0.86%) |
Sep 20, 2013 | 66.39 | 66.73 | 65.75 | 65.88 | 936,959 | -0.55(-0.83%) |
Sep 19, 2013 | 67.29 | 67.97 | 65.89 | 66.43 | 1,090,882 | -0.78(-1.16%) |
Sep 18, 2013 | 66.90 | 67.26 | 65.67 | 67.21 | 903,636 | +0.09(+0.14%) |
Sep 17, 2013 | 66.96 | 67.33 | 65.70 | 67.12 | 1,089,999 | +0.38(+0.56%) |
Sep 16, 2013 | 66.59 | 67.69 | 66.05 | 66.74 | 1,472,484 | +0.95(+1.45%) |
Sep 13, 2013 | 66.48 | 67.08 | 64.84 | 65.79 | 1,444,960 | -0.47(-0.71%) |
Sep 12, 2013 | 66.75 | 67.09 | 66.03 | 66.26 | 840,527 | -0.31(-0.47%) |
Sep 11, 2013 | 67.12 | 67.43 | 65.79 | 66.57 | 891,352 | -0.55(-0.81%) |
Sep 10, 2013 | 66.94 | 67.72 | 66.56 | 67.12 | 2,324,465 | +1.12(+1.70%) |
Sep 09, 2013 | 62.67 | 66.26 | 62.67 | 66.00 | 2,818,207 | +3.42(+5.47%) |
Sep 06, 2013 | 63.19 | 63.36 | 60.62 | 62.58 | 1,364,407 | -0.27(-0.43%) |
Sep 05, 2013 | 60.38 | 63.49 | 60.35 | 62.85 | 1,646,813 | +2.68(+4.46%) |
Sep 04, 2013 | 60.11 | 60.67 | 59.54 | 60.16 | 885,452 | +0.19(+0.32%) |